[3853]アステリア:【システム開発】XML技術基盤に企業のシステム連携ソフト開発
Yahoo! 【プライム/25情報･通信業】 売上高:31710 当期純利益:5890 総資産:78580 時価:260億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260402 | 1,538 | 1,595 | 1,473 | 1,550 | 2,436,200 | 1,632,300 | 107% | ▲▲ | 1111 | 40 | 12 | 99% | 32% |
| 20260403 | 1,630 | 1,652 | 1,505 | 1,578 | 2,386,100 | -50,100 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 35% |
| 20260406 | 1,562 | 1,576 | 1,402 | 1,411 | 2,072,100 | -314,000 | 89% | ▼ | 8888 | 22 | 10 | 89% | 21% |
| 20260407 | 1,422 | 1,548 | 1,422 | 1,476 | 2,677,500 | 605,400 | 105% | ▲ | 7171 | 0 | 2 | 94% | 26% |
| 20260408 | 1,530 | 1,598 | 1,516 | 1,564 | 2,043,100 | -634,400 | 106% | ▲▲ | 2222 | 0 | 8 | 99% | 34% |
| 20260409 | 1,548 | 1,556 | 1,491 | 1,515 | 819,500 | -1,223,600 | 97% | ▼ | 8828 | 51 | 7 | 96% | 29% |
| 20260410 | 1,531 | 1,534 | 1,465 | 1,475 | 637,900 | -181,600 | 97% | ▼▼ | 8888 | 0 | 6 | 93% | 26% |
| 20260413 | 1,460 | 1,508 | 1,443 | 1,472 | 462,000 | -175,900 | 100% | ▼▼▼ | 8888 | 51 | 4 | 93% | 26% |
| 20260414 | 1,500 | 1,509 | 1,462 | 1,467 | 447,900 | -14,100 | 100% | ▼▼▼▼ | 2228 | 51 | 3 | 93% | 25% |
| 20260415 | 1,482 | 1,506 | 1,472 | 1,488 | 424,300 | -23,600 | 101% | ▲ | 8282 | 51 | 2 | 94% | 27% |
| 20260416 | 1,513 | 1,627 | 1,510 | 1,586 | 1,731,000 | 1,306,700 | 107% | ▲▲ | 1111 | 40 | 2 | 100% | 36% |
| 20260417 | 1,573 | 1,695 | 1,569 | 1,678 | 1,758,700 | 27,700 | 106% | ▲▲▲ | 1111 | 41 | 1 | 100% | 43% |
| 20260420 | 1,669 | 1,730 | 1,636 | 1,639 | 1,359,800 | -398,900 | 98% | ▼ | 2228 | 0 | 0 | 98% | 32% |
| 20260421 | 1,627 | 1,627 | 1,546 | 1,570 | 1,068,600 | -291,200 | 96% | ▼▼ | 8888 | 0 | 0 | 94% | 12% |
| 20260422 | 1,555 | 1,709 | 1,554 | 1,705 | 1,375,300 | 306,700 | 109% | ▲ | 1171 | 0 | 1 | 100% | 21% |
| 20260423 | 1,708 | 1,718 | 1,586 | 1,617 | 1,155,400 | -219,900 | 95% | ▼ | 2228 | 0 | 0 | 95% | 15% |
| 20260424 | 1,619 | 1,647 | 1,571 | 1,579 | 690,000 | -465,400 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 12% |
| 20260427 | 1,600 | 1,639 | 1,557 | 1,557 | 846,900 | 156,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 91% | 11% |
| 20260428 | 1,557 | 1,588 | 1,536 | 1,561 | 458,600 | -388,300 | 100% | ▲ | 8882 | 51 | 0 | 92% | 11% |
| 20260430 | 1,561 | 1,569 | 1,489 | 1,490 | 562,900 | 104,300 | 95% | ▼ | 7717 | 51 | 0 | 87% | 6% |
| 20260501 | 1,497 | 1,515 | 1,471 | 1,490 | 280,400 | -282,500 | 100% | -- | 8885 | 51 | 0 | 87% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3853 | モルガン・スタンレーMUFG証券株式会社 | 302,265 | 2% | ▼ | -25,600 |
| 2026-04-28 | 3853 | GOLDMAN SACHS INTERNATIONAL | 262,482 | 2% | ▲ | 2,400 |
| 2026-04-28 | 3853 | Barclays Capital Securities Ltd | 98,700 | 1% | ▼ | -10,900 |
| 2026-04-28 | 3853 | 大和証券株式会社 | 203,000 | 1% | ▲ | 17,200 |
| 2026-04-27 | 3853 | GOLDMAN SACHS INTERNATIONAL | 260,082 | 1% | ▼ | -37,200 |
| 2026-04-27 | 3853 | Barclays Capital Securities Ltd | 109,600 | 1% | ▲ | 13,300 |
| 2026-04-24 | 3853 | GOLDMAN SACHS INTERNATIONAL | 297,282 | 2% | ▲ | 19,500 |
| 2026-04-24 | 3853 | 大和証券株式会社 | 185,800 | 1% | ▲ | 11,600 |
| 2026-04-24 | 3853 | Barclays Capital Securities Ltd | 96,300 | 1% | ▲ | |
| 2026-04-23 | 3853 | 大和証券株式会社 | 174,200 | 1% | ▼ | -12,200 |
| 2026-04-23 | 3853 | GOLDMAN SACHS INTERNATIONAL | 277,782 | 2% | ▲ | 47,100 |
| 2026-04-22 | 3853 | モルガン・スタンレーMUFG証券株式会社 | 327,865 | 2% | ▼ | -21,600 |
| 2026-04-22 | 3853 | GOLDMAN SACHS INTERNATIONAL | 230,682 | 1% | ▲ | 3,400 |
| 2026-04-22 | 3853 | JPM Securities Japan Co Ltd. | 322,980 | 2% | ▲ | 9,200 |
| 2026-04-20 | 3853 | GOLDMAN SACHS INTERNATIONAL | 227,282 | 1% | ▼ | -15,300 |
| 2026-04-20 | 3853 | Barclays Bank PLC | 159,200 | 1% | ▲ | 9,500 |
| 2026-04-20 | 3853 | 野村證券株式会社 | 86,364 | 0% | ▼ | -18,300 |
| 2026-04-16 | 3853 | モルガン・スタンレーMUFG証券株式会社 | 349,465 | 2% | ▼ | -3,600 |
| 2026-04-16 | 3853 | Barclays Capital Securities Ltd | 76,900 | 0% | ▼ | -186,500 |
| 2026-04-16 | 3853 | JPM Securities Japan Co Ltd. | 313,780 | 2% | ▼ | -2,200 |
| 2026-04-15 | 3853 | Barclays Capital Securities Ltd | 263,400 | 2% | ▼ | -28,400 |
| 2026-04-15 | 3853 | GOLDMAN SACHS INTERNATIONAL | 242,582 | 1% | ▼ | -16,000 |
| 2026-04-14 | 3853 | JPM Securities Japan Co Ltd. | 315,980 | 2% | ▲ | 8,200 |
| 2026-04-13 | 3853 | モルガン・スタンレーMUFG証券株式会社 | 353,065 | 2% | ▲ | 19,400 |
| 2026-04-13 | 3853 | 大和証券株式会社 | 186,400 | 1% | ▲ | 25,600 |
| 2026-04-13 | 3853 | Barclays Capital Securities Ltd | 291,800 | 2% | ▲ | 17,200 |
| 2026-04-10 | 3853 | JPM Securities Japan Co Ltd. | 307,780 | 2% | ▲ | 42,500 |
| 2026-04-10 | 3853 | 大和証券株式会社 | 160,800 | 1% | ▲ | 12,600 |
| 2026-04-10 | 3853 | Barclays Capital Securities Ltd | 274,600 | 2% | ▲ | 13,924 |
| 2026-04-10 | 3853 | GOLDMAN SACHS INTERNATIONAL | 258,582 | 1% | ▼ | -10,400 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,772,200 | 539,500 | 711,100 | 0 | 1,061,100 | 539,500 |
| 2026-04-17 | 1,570,500 | 604,900 | 661,600 | 200 | 908,900 | 604,700 |
| 2026-04-10 | 1,736,000 | 617,200 | 685,000 | 0 | 1,051,000 | 617,200 |
| 2026-04-03 | 1,695,600 | 597,100 | 624,600 | 0 | 1,071,000 | 597,100 |